Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2020 | USD | 1.7 | 1.73 | 1.65 | 1.66 | 1.66 | -0.06 (-3.49%) | 166,700 |
9 Sep 2020 | USD | 1.57 | 1.74 | 1.53 | 1.72 | 1.72 | +0.15 (+9.55%) | 855,600 |
8 Sep 2020 | USD | 1.55 | 1.59 | 1.51 | 1.57 | 1.57 | +0.02 (+1.29%) | 120,200 |
4 Sep 2020 | USD | 1.58 | 1.59 | 1.49 | 1.55 | 1.55 | -0.04 (-2.52%) | 321,900 |
3 Sep 2020 | USD | 1.66 | 1.66 | 1.52 | 1.59 | 1.59 | -0.05 (-3.05%) | 250,800 |
2 Sep 2020 | USD | 1.69 | 1.69 | 1.62 | 1.64 | 1.64 | -0.04 (-2.38%) | 114,100 |
1 Sep 2020 | USD | 1.71 | 1.73 | 1.67 | 1.68 | 1.68 | -0.04 (-2.33%) | 103,600 |
31 Aug 2020 | USD | 1.7 | 1.75 | 1.67 | 1.72 | 1.72 | 0.0 (0.0%) | 115,200 |
28 Aug 2020 | USD | 1.64 | 1.74 | 1.61 | 1.72 | 1.72 | +0.09 (+5.52%) | 205,200 |
27 Aug 2020 | USD | 1.7 | 1.71 | 1.61 | 1.63 | 1.63 | -0.07 (-4.12%) | 267,400 |
26 Aug 2020 | USD | 1.72 | 1.75 | 1.67 | 1.7 | 1.7 | +0.01 (+0.59%) | 209,000 |
25 Aug 2020 | USD | 1.72 | 1.73 | 1.66 | 1.69 | 1.69 | -0.03 (-1.74%) | 194,700 |
24 Aug 2020 | USD | 1.82 | 1.84 | 1.69 | 1.72 | 1.72 | -0.11 (-6.01%) | 409,600 |
21 Aug 2020 | USD | 1.84 | 1.85 | 1.78 | 1.83 | 1.83 | +0.01 (+0.55%) | 174,800 |
20 Aug 2020 | USD | 1.73 | 1.85 | 1.72 | 1.82 | 1.82 | +0.07 (+4.00%) | 394,600 |
19 Aug 2020 | USD | 1.79 | 1.8 | 1.72 | 1.75 | 1.75 | -0.04 (-2.23%) | 188,200 |
18 Aug 2020 | USD | 1.78 | 1.8 | 1.76 | 1.79 | 1.79 | 0.0 (0.0%) | 148,400 |
17 Aug 2020 | USD | 1.8 | 1.8 | 1.7 | 1.79 | 1.79 | 0.0 (0.0%) | 180,100 |
14 Aug 2020 | USD | 1.72 | 1.8 | 1.68 | 1.79 | 1.79 | +0.12 (+7.19%) | 470,100 |
13 Aug 2020 | USD | 1.6 | 1.71 | 1.58 | 1.67 | 1.67 | +0.04 (+2.45%) | 995,200 |
12 Aug 2020 | USD | 1.72 | 1.72 | 1.57 | 1.63 | 1.63 | -0.1 (-5.78%) | 1,190,500 |
11 Aug 2020 | USD | 1.94 | 1.94 | 1.68 | 1.73 | 1.73 | -0.06 (-3.35%) | 1,267,000 |
10 Aug 2020 | USD | 1.78 | 1.8 | 1.72 | 1.79 | 1.79 | +0.03 (+1.70%) | 1,329,000 |
7 Aug 2020 | USD | 1.78 | 1.79 | 1.71 | 1.76 | 1.76 | -0.03 (-1.68%) | 125,200 |
6 Aug 2020 | USD | 1.84 | 1.85 | 1.75 | 1.79 | 1.79 | -0.05 (-2.72%) | 230,100 |
5 Aug 2020 | USD | 1.78 | 1.85 | 1.72 | 1.84 | 1.84 | +0.07 (+3.95%) | 329,900 |
4 Aug 2020 | USD | 1.74 | 1.82 | 1.69 | 1.77 | 1.77 | +0.02 (+1.14%) | 264,400 |
3 Aug 2020 | USD | 1.64 | 1.77 | 1.62 | 1.75 | 1.75 | +0.11 (+6.71%) | 276,200 |
31 Jul 2020 | USD | 1.68 | 1.68 | 1.6 | 1.64 | 1.64 | -0.03 (-1.80%) | 110,500 |
30 Jul 2020 | USD | 1.64 | 1.68 | 1.59 | 1.67 | 1.67 | -0.02 (-1.18%) | 218,889 |